$58.97 +1.09 (%) Masimo Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
8/26/201657.7859.0857.7258.97530,190
8/25/201657.9158.3657.3757.88461,293
8/24/201658.4658.7657.9058.01274,089
8/23/201658.2358.8958.2358.64308,688
8/22/201657.8258.7057.5258.31308,899
8/19/201658.0058.2157.7858.01280,082
8/18/201658.1458.6658.0058.30367,009
8/17/201658.6158.8857.8057.99313,155
8/16/201659.0059.0058.3658.78295,523
8/15/201658.5259.7258.4759.03550,897
8/12/201658.1158.6157.7358.24404,434
8/11/201657.8858.4457.6858.12485,602
8/10/201657.2657.9857.2657.63452,940
8/9/201655.8157.5555.8157.32487,543
8/8/201656.1556.2555.6955.72273,874
8/5/201657.8658.3455.7055.98585,288
8/4/201655.0059.1854.9757.431,246,180
8/3/201652.5553.3152.0753.18558,083
8/2/201653.1653.1652.4452.54225,086
8/1/201653.0753.6652.8652.93302,291
7/29/201652.3753.2252.0452.97317,770
7/28/201652.3153.0952.3152.58203,472
7/27/201652.2752.4551.6752.23208,874
7/26/201651.5352.0651.4752.06239,181
7/25/201651.9352.2851.1051.50306,961
7/22/201652.2852.2851.6251.80274,596
7/21/201653.0553.9452.1052.42254,775
7/20/201653.1753.9752.9852.98419,039
7/19/201652.6952.9552.6252.91186,224
7/18/201652.7853.1952.6352.63205,563
7/15/201652.9653.0352.3452.47170,515
7/14/201653.1553.8052.6152.64299,439
7/13/201652.7053.0752.4252.67309,407
7/12/201652.6152.9252.2052.52405,628
7/11/201652.4152.6952.0052.45541,626
7/8/201652.1252.6752.0752.33711,738
7/7/201652.1352.3451.6951.99338,032
7/6/201651.8452.1551.7551.87522,626
7/5/201651.8552.5051.3351.93355,610
7/1/201652.7653.3352.3052.47347,195
6/30/201651.7252.5351.5352.52318,113
6/29/201651.2151.6151.0651.56370,032
6/28/201650.3551.0550.3550.61304,559
6/27/201650.7050.9149.6550.17247,017
6/24/201648.2951.7848.0750.96796,035
6/23/201651.9552.4551.1852.38151,773
6/22/201651.7251.9551.2351.69256,750
6/21/201651.3351.8551.1251.69289,318
6/20/201650.9551.7750.9551.44227,853
6/17/201651.5051.5050.2450.50460,474
6/16/201651.0351.5950.7651.52221,528
6/15/201651.9151.9151.3551.40301,968
6/14/201651.4051.7251.1151.54279,208
6/13/201652.1352.2050.2951.66324,790
6/10/201652.0052.4951.8552.10587,605
6/9/201652.3353.5552.2352.42492,068
6/8/201651.4752.7351.2052.14507,211
6/7/201649.9251.8049.8251.57666,806
6/6/201649.8350.0649.6649.871,003,780
6/3/201650.0050.0249.4149.94509,716
6/2/201650.0650.3049.5850.10455,084
6/1/201649.6650.4149.5050.03557,407
5/31/201649.7049.8449.1649.74321,319
5/27/201649.2049.7248.3649.66221,358
5/26/201649.4749.6348.9449.03234,024
5/25/201649.5849.9449.2649.35341,120
5/24/201648.4049.6848.3049.57558,314
5/23/201648.7048.7047.9548.03370,046
5/20/201648.6148.8448.3848.63402,692
5/19/201648.4648.7447.9148.30281,234
5/18/201647.5248.8747.3048.51386,602
5/17/201647.9348.5047.2847.69449,775
5/16/201646.9048.2046.9047.80392,832
5/13/201646.5046.9846.0846.87327,138
5/12/201646.5246.7945.7446.46329,713
5/11/201646.4947.2546.0346.29351,380
5/10/201646.5146.6945.9646.40288,484
5/9/201646.2947.2545.9746.62434,806
5/6/201645.5446.1245.0346.09504,081
5/5/201645.0048.1044.7745.751,491,330
5/4/201642.3942.7842.0142.44339,060
5/3/201642.6243.3742.0242.49218,107
5/2/201643.4343.5142.4342.80253,914
4/29/201642.5643.5741.8343.35471,475
4/28/201644.2545.0842.3342.54495,028
4/27/201643.5544.7342.6344.64412,777
4/26/201643.1943.6042.5343.42251,867
4/25/201643.2543.4542.9243.14266,221
4/22/201643.1043.5242.7743.33271,763
4/21/201643.2043.4742.7443.03151,214
4/20/201642.9843.2841.9043.09264,587
4/19/201643.5043.5042.5542.92224,892
4/18/201642.7343.4942.7343.38182,148
4/15/201642.5242.9942.2142.92217,087
4/14/201642.7842.9342.5242.69165,596
4/13/201642.0642.8541.8342.78312,180
4/12/201641.9642.1441.1941.86186,519
4/11/201641.9842.4641.7441.84159,283
4/8/201642.6442.6441.6441.81152,895
4/7/201642.1842.3941.7842.36353,020
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center